Matthews Emerging Markets Equity Active ETF【MEM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.9173	-6.4074236767	45.53	46.7299	42.73	3047	46.16672963	SP
4	-1.8573	-4.17652349899	44.47	46.7299	41.96	2787	44.8447153	SP
12	4.7627	12.5830911493	37.85	46.7299	35.74	5720	39.50986352	SP
26	5.5327	14.9209816613	37.08	46.7299	34.375	5017	38.96443478	SP
52	11.1227	35.3213718641	31.49	46.7299	31.36	4365	37.06157663	SP
156	15.2827	55.9191364801	27.33	46.7299	24.01	9254	29.98152438	SP
260	17.8427	72.0335082761	24.77	46.7299	23.44	10481	28.97804918	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	42.6127	-2.85	-6.27	43.95	43.95	42.4525	2563
1780612200	45.4653	-0.51	-1.10	44.97	45.4653	44.97	1286
1780525800	45.9726	-0.63	-1.34	46.19	46.19	45.81	2764
1780439400	46.5978	0.37	0.79	46.27	46.7299	46.27	6974
1780353000	46.232	0.71	1.56	45.84	46.232	45.6	1625
1780093800	45.52	-0.13	-0.29	45.53	45.7299	45.4301	2588
1780007400	45.6519	0.27	0.60	44.96	45.695	44.96	4222
1779921000	45.3806	0.1	0.22	45.51	45.53	45.14	4536
1779834600	45.2789	1.74	4.00	44.82	45.2789	44.82	3406
1779489000	43.5386	-0.31	-0.70	43.73	43.77	43.5386	5496
1779402600	43.845	0.61	1.40	43.05	43.845	43.05	7877
1779316200	43.2393	0.9	2.14	42.66	43.2393	42.575	1707
1779229800	42.3348	-0.51	-1.19	41.96	42.52	41.96	997
1779143400	42.8442	-0.21	-0.49	43.48	43.48	42.62	1236
1778884200	43.0567	-1.73	-3.87	43.16	43.22	42.8213	1928
1778797800	44.79	0.14	0.32	44.42	44.7901	44.42	1252
1778711400	44.6469	0.96	2.20	44.12	44.85	44.12	1095
1778625000	43.6874	-1.23	-2.73	43.99	43.99	43.19	957
1778538600	44.9142	0.04	0.09	44.87	45.01	44.87	1548
1778279400	44.8721	0.71	1.61	44.47	44.8721	44.47	1459
1778193000	44.1628	-0.79	-1.75	44.73	44.73	44.1628	3154
1778106600	44.9497	1.58	3.64	44.6	44.95	44.52	6463
1778020200	43.3721	0.82	1.92	43.06	43.5	43.06	2004
1777933800	42.556	0.09	0.20	42.78	43.14	42.556	524
1777674600	42.4699	0.13	0.31	42.06	42.61	42.06	2963
1777588200	42.3369	1.12	2.73	41.65	42.36	41.51	3374
1777501800	41.2122	-0.14	-0.34	41.5	41.5	41.2122	309
1777415400	41.3537	-0.61	-1.46	41.18	41.3537	41.09	1581
1777329000	41.9646	0.02	0.05	42.14	42.14	41.89	803
1777069800	41.9434	1.1	2.69	41.7	41.9434	41.61	1935
1776983400	40.8461	-0.85	-2.04	41.25	41.3	40.8461	978
1776897000	41.6953	1.13	2.80	41.23	41.6953	41.1716	4191
1776810600	40.5611	-0.65	-1.59	41.27	41.27	40.5611	1488
1776724200	41.2159	-0.34	-0.82	41.37	41.37	41.08	3681
1776465000	41.5564	0.81	1.99	41.59	41.98	41.4201	3535
1776378600	40.7456	0.19	0.47	40.79	40.79	40.66	486
1776292200	40.5561	-0.13	-0.31	40.62	40.64	40.4	2095
1776205800	40.684	1.04	2.61	40.02	40.684	40.02	2737
1776119400	39.6482	0.38	0.96	38.88	39.65	38.88	4170
1775860200	39.27	0.33	0.84	39.25	39.43	39.03	4815
1775773800	38.9446	-0.07	-0.17	38.51	39.0262	38.44	40834
1775687400	39.0118	1.81	4.87	40.92	40.92	38.99	27364
1775601000	37.2007	0.03	0.07	37.23	37.29	36.85	12961
1775514600	37.1738	0.3	0.81	37.175	37.38	37.03	3148
1775169000	36.8742	-0.59	-1.56	36.3	38.605	35.74	43078
1775082600	37.46	0.32	0.86	37.41	37.8	37.41	67166
1774996200	37.142	1.23	3.41	36.05	37.142	36.05	3540
1774909800	35.9166	-0.41	-1.13	36.42	36.42	35.83	2626
1774650600	36.3275	-0.18	-0.49	36.43	36.6299	36.2939	2359
1774564200	36.5053	-1.12	-2.97	36.95	37.075	36.5053	1224
1774477800	37.623	0.56	1.50	37.74	37.83	37.623	1084
1774391400	37.0654	-0.5	-1.33	36.69	37.225	36.69	1597
1774305000	37.5666	1.11	3.05	37.19	37.62	37.19	2699
1774045800	36.4542	-1.26	-3.33	37.28	37.28	36.33	5270
1773959400	37.7102	0.01	0.04	36.87	37.938	36.87	2424
1773873000	37.6969	-0.79	-2.06	38.2	38.2	37.6969	2645
1773786600	38.4911	0.29	0.75	38.2	38.6	38.2	1555
1773700200	38.2034	0.9	2.40	37.92	38.279	37.92	4719
1773441000	37.3079	-0.26	-0.69	37.85	37.9	37.3079	1202
1773354600	37.5667	-0.99	-2.57	37.98	38.06	37.5341	3250
1773268200	38.5565	0.09	0.23	38.41	38.5565	38.31	3470
1773181800	38.4687	-0.1	-0.27	38.47	39.03	38.4687	3418
1773095400	38.5713	0.82	2.17	37.35	38.5713	37.17	6906
1772839800	37.751	-0.57	-1.48	37.59	38.13	37.57	5926